Grand City Properties S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	9.368	9.475	9.175	9.238	8.934	15,652
2023-12-07	9.580	9.580	9.200	9.348	9.040	14,155
2023-12-06	9.635	9.750	9.385	9.619	9.303	287,571
2023-12-05	9.593	9.758	9.335	9.624	9.308	14,380
2023-12-04	9.465	9.740	9.410	9.679	9.360	28,426
2023-12-01	9.168	9.410	9.035	9.301	8.995	95,720
2023-11-30	9.348	9.380	9.090	9.091	8.792	1,341,827
2023-11-29	9.270	9.445	9.245	9.421	9.111	16,746
2023-11-28	9.285	9.405	9.110	9.340	9.033	427,203
2023-11-27	9.200	9.280	8.950	9.180	8.878	17,975
2023-11-24	9.280	9.280	9.195	9.256	8.951	9,357
2023-11-23	9.290	9.344	9.225	9.310	9.004	13,493
2023-11-22	9.175	9.305	9.175	9.265	8.960	16,476
2023-11-21	9.435	9.500	9.095	9.312	9.006	49,308
2023-11-20	9.378	9.485	9.340	9.394	9.085	6,555
2023-11-17	9.000	9.455	8.880	9.451	9.140	46,699
2023-11-16	9.188	9.415	9.045	9.264	8.959	40,964
2023-11-15	9.665	9.805	9.100	9.227	8.923	22,194
2023-11-14	8.583	9.305	8.525	9.199	8.897	44,904
2023-11-13	8.645	8.710	8.545	8.580	8.298	11,255
2023-11-10	8.788	8.825	8.360	8.545	8.264	46,990
2023-11-09	8.675	8.885	8.655	8.655	8.370	18,984
2023-11-08	8.735	8.735	8.625	8.706	8.420	27,028
2023-11-07	8.723	8.935	8.510	8.801	8.512	82,688
2023-11-06	9.178	9.500	8.620	8.882	8.590	28,367
2023-11-03	8.954	9.305	8.954	9.199	8.896	32,316
2023-11-02	8.538	9.000	8.510	8.917	8.624	12,725
2023-11-01	8.450	8.525	8.185	8.505	8.225	47,667
2023-10-31	8.000	8.475	7.965	8.431	8.153	14,324
2023-10-30	8.035	8.305	8.020	8.070	7.805	13,248
2023-10-27	7.800	8.090	7.730	8.030	7.766	20,871
2023-10-26	7.610	7.835	7.550	7.810	7.553	13,865
2023-10-25	7.933	8.060	7.650	7.722	7.468	113,790
2023-10-24	8.000	8.120	7.830	7.970	7.708	203,643
2023-10-23	8.123	8.150	7.600	7.880	7.621	86,678
2023-10-20	8.095	8.195	8.025	8.124	7.857	35,123
2023-10-19	8.270	8.350	8.140	8.165	7.896	32,867
2023-10-18	8.415	8.535	8.135	8.320	8.046	41,851
2023-10-17	8.615	8.680	8.390	8.576	8.294	26,373
2023-10-16	8.528	8.610	8.200	8.503	8.223	14,118
2023-10-13	8.650	8.700	8.415	8.536	8.255	15,167
2023-10-12	8.973	8.995	8.630	8.701	8.415	75,098
2023-10-11	8.723	8.975	8.585	8.909	8.616	300,559
2023-10-10	9.005	9.230	9.005	9.119	8.819	20,492
2023-10-09	8.805	8.960	8.680	8.868	8.576	40,067
2023-10-06	8.840	8.915	8.600	8.792	8.503	91,314
2023-10-05	8.660	8.860	8.660	8.726	8.439	80,698
2023-10-04	8.445	8.720	8.345	8.520	8.240	138,453
2023-10-03	8.800	8.800	8.470	8.695	8.409	19,145
2023-10-02	8.993	9.215	8.855	9.066	8.768	36,276
2023-09-29	8.593	9.005	8.555	8.773	8.485	63,408
2023-09-28	8.578	8.595	8.385	8.530	8.250	70,291
2023-09-27	8.810	8.810	8.485	8.485	8.206	56,418
2023-09-26	9.020	9.020	8.800	8.989	8.693	60,244
2023-09-25	9.153	9.310	8.980	9.182	8.880	80,111
2023-09-22	9.103	9.275	9.085	9.217	8.914	70,878
2023-09-21	8.928	9.150	8.900	9.137	8.836	371,765
2023-09-20	8.445	9.115	8.340	8.766	8.478	110,740
2023-09-19	8.230	8.560	8.230	8.536	8.255	40,826
2023-09-18	8.390	8.390	8.185	8.266	7.994	22,589

← NewerPage 13 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3000 EUR
2022-06-30	0.8340 EUR
2021-07-01	0.8232 EUR
2020-06-25	0.8238 EUR
2019-06-27	0.7735 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.